Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | INR | 7,299 | 7,348 | 6,966 | 7,006.5 | 7,006.5 | -274.3 (-3.77%) | 34,223 |
30 Nov 2023 | INR | 7,399.95 | 7,540 | 7,125.1 | 7,280.8 | 7,280.8 | -43.95 (-0.60%) | 69,267 |
29 Nov 2023 | INR | 7,690 | 7,700 | 7,282.85 | 7,324.75 | 7,324.75 | -296.5 (-3.89%) | 46,283 |
28 Nov 2023 | INR | 6,949 | 7,699.9 | 6,815.15 | 7,621.25 | 7,621.25 | +711.1 (+10.29%) | 110,254 |
24 Nov 2023 | INR | 7,098 | 7,137 | 6,875 | 6,910.15 | 6,910.15 | -107.35 (-1.53%) | 19,193 |
23 Nov 2023 | INR | 7,145.35 | 7,244 | 6,982 | 7,017.5 | 7,017.5 | -58.3 (-0.82%) | 25,444 |
22 Nov 2023 | INR | 6,950 | 7,380 | 6,895.05 | 7,075.8 | 7,075.8 | +204.9 (+2.98%) | 97,217 |
21 Nov 2023 | INR | 6,844 | 6,971.3 | 6,811 | 6,870.9 | 6,870.9 | +85.7 (+1.26%) | 16,990 |
20 Nov 2023 | INR | 6,950.95 | 7,035 | 6,760 | 6,785.2 | 6,785.2 | -124.35 (-1.80%) | 20,591 |
17 Nov 2023 | INR | 6,979.5 | 7,099 | 6,868.05 | 6,909.55 | 6,909.55 | -65.3 (-0.94%) | 21,271 |
16 Nov 2023 | INR | 7,122 | 7,165.7 | 6,950.05 | 6,974.85 | 6,974.85 | -56.3 (-0.80%) | 20,835 |
15 Nov 2023 | INR | 7,000.45 | 7,255.55 | 6,964.75 | 7,031.15 | 7,031.15 | +109.1 (+1.58%) | 40,746 |
13 Nov 2023 | INR | 6,875 | 6,975.85 | 6,783.95 | 6,922.05 | 6,922.05 | +87.2 (+1.28%) | 21,959 |
12 Nov 2023 | INR | 6,760 | 6,888.7 | 6,760 | 6,834.85 | 6,834.85 | +160.7 (+2.41%) | 10,203 |
10 Nov 2023 | INR | 6,662.75 | 6,923.95 | 6,650 | 6,674.15 | 6,674.15 | +11.4 (+0.17%) | 32,347 |
9 Nov 2023 | INR | 6,675 | 6,840.1 | 6,640 | 6,662.75 | 6,662.75 | -7 (-0.10%) | 17,716 |
8 Nov 2023 | INR | 6,580.5 | 6,740 | 6,578.55 | 6,669.75 | 6,669.75 | +73.4 (+1.11%) | 16,890 |
7 Nov 2023 | INR | 6,677.8 | 6,720 | 6,556.05 | 6,596.35 | 6,596.35 | -25.95 (-0.39%) | 18,196 |
6 Nov 2023 | INR | 6,714.95 | 6,845.05 | 6,550 | 6,622.3 | 6,622.3 | -56.35 (-0.84%) | 20,446 |
3 Nov 2023 | INR | 6,540 | 6,936.95 | 6,534.75 | 6,678.65 | 6,678.65 | +152.1 (+2.33%) | 49,657 |
2 Nov 2023 | INR | 6,608 | 6,657 | 6,499 | 6,526.55 | 6,526.55 | -15.85 (-0.24%) | 13,392 |
1 Nov 2023 | INR | 6,623 | 6,689.95 | 6,505.4 | 6,542.4 | 6,542.4 | -69.2 (-1.05%) | 22,212 |
31 Oct 2023 | INR | 6,600 | 6,748.3 | 6,529.85 | 6,611.6 | 6,611.6 | +42.5 (+0.65%) | 37,835 |
30 Oct 2023 | INR | 6,430 | 6,665 | 6,262.5 | 6,569.1 | 6,569.1 | +159.25 (+2.48%) | 48,725 |
27 Oct 2023 | INR | 6,248.95 | 6,441 | 6,171.15 | 6,409.85 | 6,409.85 | +377.9 (+6.26%) | 84,795 |
26 Oct 2023 | INR | 5,501 | 6,085 | 5,415 | 6,031.95 | 6,031.95 | +512.1 (+9.28%) | 168,964 |
25 Oct 2023 | INR | 5,601 | 5,954.8 | 5,418.4 | 5,519.85 | 5,519.85 | -393.05 (-6.65%) | 197,977 |
23 Oct 2023 | INR | 6,900 | 6,900 | 5,912.9 | 5,912.9 | 5,912.9 | -1,478.2 (-20.00%) | 192,040 |
20 Oct 2023 | INR | 7,501.7 | 7,688 | 7,251 | 7,391.1 | 7,391.1 | -5.45 (-0.07%) | 74,668 |
19 Oct 2023 | INR | 6,700 | 7,480 | 6,700 | 7,396.55 | 7,396.55 | +615.7 (+9.08%) | 177,105 |